eg: Prices for BHP
Currently Mon 26-Mar-16 01:28:27 PM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ILU) ILUKA RESOURCES LIMITED Daily Prices Page 2...
TOC Company Info for ILU Limits 
| Listing Code | ILU |
| Listing Name | ILUKA RESOURCES LIMITED |
| GICS Sector | Materials |
| ISIN Name | ILUKA RESOURCES |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000ILU1 |
Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for ILU .. Wednesday 11th March 2026
ILU is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for ILU Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Jan-06 Mon | ### | 5.22 | ### | ### | 2,131,043 | 5,562,022 | 75.7 | 75.7 | 0.0 |
| 2025-Jan-03 Fri | ### | ### | ### | ### | 874,229 | 0 | ### | ### | 0.0 |
| 2025-Jan-02 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-31 Tue | ### | ### | ### | ### | 1,263,125 | 0 | 77.7 | 77.7 | 0.0 |
| 2024-Dec-30 Mon | ### | ### | ### | ### | 1,702,320 | 0 | 69.5 | 69.5 | 0.0 |
| 2024-Dec-27 Fri | ### | ### | ### | ### | 786,380 | 0 | 59.6 | 59.6 | 0.0 |
| 2024-Dec-24 Tue | ### | 5.055 | ### | ### | 431,071 | ### | 70.4 | 70.4 | 0.0 |
| 2024-Dec-23 Mon | 4.88 | ### | 4.79 | ### | 2,043,153 | 4,893,351 | ### | ### | 0.0 |
| 2024-Dec-20 Fri | ### | ### | 4.7 | 4.84 | ### | ### | 0.3 | ||
| 2024-Dec-19 Thu | ### | ### | ### | ### | 2,994,225 | 0 | ### | ### | 0.0 |
| 2024-Dec-18 Wed | ### | ### | ### | ### | 28.3 | 28.3 | 0.0 | ||
| 2024-Dec-17 Tue | 5 | ### | ### | ### | 82.7 | 82.7 | 0.0 | ||
| 2024-Dec-16 Mon | ### | ### | ### | ### | 867,679 | 0 | ### | ### | 0.0 |
| 2024-Dec-13 Fri | ### | ### | ### | ### | 77.2 | 77.2 | 0.0 | ||
| 2024-Dec-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-11 Wed | ### | 5.26 | ### | ### | 1,950,080 | ### | 84.0 | 84.0 | 0.0 |
| 2024-Dec-10 Tue | ### | ### | ### | ### | 90.5 | 90.5 | 0.0 | ||
| 2024-Dec-09 Mon | 5 | ### | 4.82 | 4.84 | 16.3 | 16.3 | 0.3 | ||
| 2024-Dec-06 Fri | 5.56 | 5.57 | ### | ### | 1.5 | 1.5 | 0.0 | ||
| 2024-Dec-05 Thu | ### | 5.7 | 5.45 | 5.48 | 13.7 | 13.7 | ### | ||
| 2024-Dec-04 Wed | 5.55 | 5.71 | 5.55 | ### | 2,646,028 | ### | ### | ### | 0.0 |
| 2024-Dec-03 Tue | ### | ### | 5.47 | 5.52 | 1,693,956 | ### | 18.7 | 18.7 | 0.4 |
| 2024-Dec-02 Mon | ### | ### | 5.56 | ### | 1,584,484 | ### | ### | ### | 0.0 |
| 2024-Nov-29 Fri | 5.51 | ### | 5.47 | 5.58 | 945,370 | 2,585,586 | 76.8 | 76.8 | 0.4 |
| 2024-Nov-28 Thu | 5.58 | ### | 5.54 | 5.54 | 1,722,847 | 4,772,286 | 27.1 | 27.1 | 0.4 |
| 2024-Nov-27 Wed | 5.43 | 5.55 | 5.43 | 5.55 | ### | ### | ### | ||
| 2024-Nov-26 Tue | ### | 5.44 | 5.325 | 5.42 | 1,034,878 | ### | ### | ### | 0.4 |
| 2024-Nov-25 Mon | 5.43 | 5.44 | ### | ### | 1,232,227 | 3,351,657 | ### | ### | 0.0 |
| 2024-Nov-22 Fri | 5.45 | ### | ### | ### | 1,231,478 | 0 | ### | ### | 0.0 |
| 2024-Nov-21 Thu | 5.49 | 5.52 | ### | ### | 21.9 | 21.9 | 0.0 | ||
| 2024-Nov-20 Wed | 5.59 | ### | 5.46 | 5.49 | 26.8 | 26.8 | 0.4 | ||
| 2024-Nov-19 Tue | ### | ### | 5.545 | ### | 1,697,878 | ### | 32.0 | 32.0 | 0.0 |
| 2024-Nov-18 Mon | 5.5 | 5.645 | 5.5 | ### | ### | ### | 0.0 | ||
| 2024-Nov-15 Fri | 5.53 | 5.58 | 5.48 | 5.52 | 37.3 | 37.3 | 0.4 | ||
| 2024-Nov-14 Thu | 5.5 | 5.57 | 5.45 | 5.45 | ### | ### | ### | ||
| 2024-Nov-13 Wed | ### | ### | ### | 5.54 | 90.1 | 90.1 | 0.4 | ||
| 2024-Nov-12 Tue | 5.4 | 5.54 | ### | 5.4 | 68.6 | 68.6 | 0.4 | ||
| 2024-Nov-11 Mon | ### | ### | ### | ### | 3,346,871 | 0 | ### | ### | 0.0 |
| 2024-Nov-08 Fri | ### | ### | 5.81 | 5.83 | 1,626,950 | 4,726,289 | 14.0 | 14.0 | ### |
| 2024-Nov-07 Thu | 5.88 | ### | 5.77 | 5.84 | 2,162,144 | 6,237,785 | ### | ### | 0.4 |
| 2024-Nov-06 Wed | ### | 6 | 5.85 | 5.88 | 1,485,785 | 8,803,276 | 21.5 | 21.5 | 0.4 |
| 2024-Nov-05 Tue | ### | ### | 5.87 | ### | 1,098,083 | 3,222,873 | 75.0 | 75.0 | 0.0 |
| 2024-Nov-04 Mon | ### | ### | ### | ### | 1,033,358 | 0 | 31.2 | 31.2 | 0.0 |
| 2024-Nov-01 Fri | 5.86 | ### | 5.84 | 6 | 2,647,940 | 7,731,984 | 85.3 | 85.3 | 0.4 |
| 2024-Oct-31 Thu | ### | ### | 5.87 | 5.87 | 3,812,153 | ### | ### | ### | ### |
| 2024-Oct-30 Wed | ### | ### | ### | ### | 4,228,321 | 0 | 29.4 | 29.4 | 0.0 |
| 2024-Oct-29 Tue | ### | ### | 5.955 | 6 | 1,128,144 | 3,359,048 | ### | ### | 0.4 |
| 2024-Oct-28 Mon | 5.89 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-25 Fri | 5.84 | ### | 5.83 | 5.84 | ### | ### | 0.4 | ||
| 2024-Oct-24 Thu | ### | ### | 5.82 | 5.82 | ### | ### | 0.4 | ||
| 2024-Oct-23 Wed | ### | ### | ### | 6 | 72.3 | 72.3 | 0.4 | ||
| 2024-Oct-22 Tue | 6 | 6.055 | ### | ### | 2,961,657 | ### | ### | ### | 0.0 |
| 2024-Oct-21 Mon | 6.29 | ### | ### | 6.2 | 1,760,759 | 0 | 25.5 | 25.5 | 0.4 |
| 2024-Oct-18 Fri | ### | ### | ### | 6.24 | 25.8 | 25.8 | 0.4 | ||
| 2024-Oct-17 Thu | ### | 6.44 | 6.24 | ### | 35.0 | 35.0 | 0.0 | ||
| 2024-Oct-16 Wed | ### | ### | 6.175 | ### | 29.9 | 29.9 | 0.0 | ||
| 2024-Oct-15 Tue | 6.55 | 6.57 | ### | 6.44 | ### | ### | 0.5 | ||
| 2024-Oct-14 Mon | 6.53 | ### | ### | 6.52 | ### | ### | 0.5 | ||
| 2024-Oct-11 Fri | 6.57 | ### | 6.49 | 6.56 | 1,311,777 | ### | ### | ### | 0.5 |
| 2024-Oct-10 Thu | 6.44 | ### | 6.4 | 6.52 | 1,648,353 | 5,274,729 | 74.6 | 74.6 | 0.5 |
| 2024-Oct-09 Wed | 6.55 | ### | ### | 6.41 | 1,381,975 | 0 | 19.0 | 19.0 | 0.5 |
| 2024-Oct-08 Tue | ### | 6.89 | 6.57 | 6.58 | ### | ### | 0.5 | ||
| 2024-Oct-07 Mon | ### | 6.73 | 6.58 | ### | 818,349 | ### | ### | ### | 0.0 |
| 2024-Oct-04 Fri | 6.55 | 6.59 | 6.41 | 6.57 | 2,034,623 | 13,225,049 | ### | ### | ### |
| 2024-Oct-03 Thu | 6.82 | ### | ### | ### | 1,421,876 | 0 | 21.4 | 21.4 | 0.0 |
| 2024-Oct-02 Wed | 6.86 | ### | 6.78 | 6.82 | 1,468,471 | ### | 32.1 | 32.1 | 0.5 |
| 2024-Oct-01 Tue | 6.83 | ### | 6.74 | 6.81 | 1,788,024 | 6,025,640 | ### | ### | ### |
| 2024-Sep-30 Mon | ### | 7.2 | ### | ### | 2,296,182 | 8,266,255 | ### | ### | 0.0 |
| 2024-Sep-27 Fri | ### | ### | ### | 6.88 | 23.2 | 23.2 | ### | ||
| 2024-Sep-26 Thu | 6.56 | 6.885 | 6.56 | 6.81 | 84.7 | 84.7 | ### | ||
| 2024-Sep-25 Wed | 6.53 | 6.76 | 6.5 | 6.59 | 3,104,220 | 20,580,978 | ### | ### | ### |
| 2024-Sep-24 Tue | ### | 6.44 | ### | ### | 1,710,241 | 5,506,976 | 91.8 | 91.8 | 0.0 |
| 2024-Sep-23 Mon | ### | ### | ### | ### | 930,051 | 0 | ### | ### | 0.0 |
| 2024-Sep-20 Fri | ### | ### | ### | ### | 6,374,044 | 0 | 20.5 | 20.5 | 0.0 |
| 2024-Sep-19 Thu | ### | ### | 5.855 | ### | 1,860,259 | ### | ### | ### | 0.0 |
| 2024-Sep-18 Wed | 5.87 | ### | 5.83 | 5.87 | 1,096,441 | 3,196,125 | ### | ### | ### |
| 2024-Sep-17 Tue | ### | 5.975 | 5.83 | 5.86 | 792,647 | ### | 19.0 | 19.0 | 0.4 |
| 2024-Sep-16 Mon | ### | ### | 5.87 | ### | 17.8 | 17.8 | 0.0 | ||
| 2024-Sep-13 Fri | 5.86 | ### | 5.81 | ### | 3,436,072 | 9,981,789 | 89.0 | 89.0 | 0.0 |
| 2024-Sep-12 Thu | 5.74 | 5.88 | 5.71 | 5.87 | ### | ### | ### | ||
| 2024-Sep-11 Wed | 5.52 | 5.72 | 5.51 | ### | 1,701,424 | ### | 84.0 | 84.0 | 0.0 |
| 2024-Sep-10 Tue | ### | 5.675 | 5.52 | 5.52 | 857,447 | 4,799,559 | ### | ### | 0.4 |
| 2024-Sep-09 Mon | 5.56 | ### | 5.53 | ### | 1,230,955 | ### | 71.8 | 71.8 | 0.0 |
| 2024-Sep-06 Fri | 5.77 | 5.78 | 5.58 | ### | 1,223,752 | ### | ### | ### | 0.0 |
| 2024-Sep-05 Thu | 5.74 | 5.81 | 5.72 | 5.79 | 78.2 | 78.2 | ### | ||
| 2024-Sep-04 Wed | 5.85 | ### | 5.75 | 5.75 | 29.3 | 29.3 | ### | ||
| 2024-Sep-03 Tue | 6 | ### | ### | ### | 1,129,355 | 0 | 32.9 | 32.9 | 0.0 |
| 2024-Sep-02 Mon | ### | ### | ### | ### | 2,795,189 | 0 | ### | ### | 0.0 |
| 2024-Aug-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-28 Wed | ### | ### | ### | 6 | 24.8 | 24.8 | 0.4 | ||
| 2024-Aug-27 Tue | ### | ### | 6 | ### | 1,325,279 | ### | 81.6 | 81.6 | 0.0 |
| 2024-Aug-26 Mon | 5.88 | ### | 5.85 | ### | 83.3 | 83.3 | 0.0 | ||
| 2024-Aug-23 Fri | 5.86 | 5.88 | 5.71 | 5.82 | ### | ### | 0.4 | ||
| 2024-Aug-22 Thu | ### | 6 | 5.83 | ### | 1,931,127 | ### | 26.5 | 26.5 | 0.0 |
| 2024-Aug-21 Wed | ### | 5.83 | ### | 5.82 | ### | ### | 0.4 | ||
| 2024-Aug-20 Tue | 5.75 | 5.81 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-19 Mon | ### | 5.83 | 5.57 | 5.7 | 1,905,027 | 10,858,653 | 75.9 | 75.9 | 0.4 |
| 2024-Aug-16 Fri | ### | ### | 5.56 | ### | 2,601,975 | ### | 72.5 | 72.5 | 0.0 |
| 2024-Aug-15 Thu | 5.54 | ### | 5.475 | 5.49 | 1,068,959 | 2,926,275 | ### | ### | 0.4 |
| 2024-Aug-14 Wed | ### | ### | 5.54 | 5.56 | 18.9 | 18.9 | 0.4 | ||
| 2024-Aug-13 Tue | ### | ### | 5.52 | 5.59 | 27.0 | 27.0 | ### | ||
| 2024-Aug-12 Mon | ### | 5.71 | 5.58 | ### | 1,236,829 | ### | ### | ### | 0.0 |
| 2024-Aug-09 Fri | 5.59 | 5.8 | 5.56 | 5.73 | 2,032,341 | ### | ### | ### | ### |
| 2024-Aug-08 Thu | 5.54 | 5.56 | 5.46 | 5.53 | 43.2 | 43.2 | ### | ||
| 2024-Aug-07 Wed | 5.43 | 5.59 | 5.4 | 5.56 | ### | ### | 0.4 | ||
| 2024-Aug-06 Tue | 5.47 | 5.755 | 5.42 | 5.42 | 22.6 | 22.6 | 0.4 | ||
| 2024-Aug-05 Mon | ### | 5.675 | 5.5 | 5.5 | ### | ### | 0.4 | ||
| 2024-Aug-02 Fri | 5.83 | ### | 5.77 | 5.8 | ### | ### | 0.4 | ||
| 2024-Aug-01 Thu | ### | ### | 5.985 | ### | 1,296,379 | ### | 20.7 | 20.7 | 0.0 |
| 2024-Jul-31 Wed | ### | ### | ### | ### | 1,921,180 | 0 | 76.6 | 76.6 | 0.0 |
| 2024-Jul-30 Tue | ### | ### | 5.88 | ### | 1,084,228 | ### | ### | ### | 0.0 |
| 2024-Jul-29 Mon | ### | ### | ### | 6 | 20.5 | 20.5 | 0.4 | ||
| 2024-Jul-26 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-25 Thu | 5.85 | ### | 5.81 | ### | 86.2 | 86.2 | 0.0 | ||
| 2024-Jul-24 Wed | ### | ### | 5.655 | ### | ### | ### | 0.0 | ||
| 2024-Jul-23 Tue | ### | ### | ### | ### | 1,686,550 | 0 | ### | ### | 0.0 |
| 2024-Jul-22 Mon | ### | ### | ### | ### | 1,928,627 | 0 | ### | ### | 0.0 |
| 2024-Jul-19 Fri | 6.4 | 6.48 | ### | ### | 2,638,587 | 8,549,021 | 32.7 | 32.7 | 0.0 |
| 2024-Jul-18 Thu | ### | ### | 6.49 | 6.56 | 1,580,356 | 5,128,255 | 34.9 | 34.9 | 0.5 |
| 2024-Jul-17 Wed | 6.86 | 6.86 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-16 Tue | 6.75 | 6.785 | ### | 6.77 | 1,016,121 | ### | 73.6 | 73.6 | ### |
| 2024-Jul-15 Mon | 6.78 | 6.81 | ### | 6.79 | 788,556 | ### | 71.6 | 71.6 | 0.5 |
| 2024-Jul-12 Fri | ### | 6.75 | ### | 6.7 | 62.8 | 62.8 | 0.5 | ||
| 2024-Jul-11 Thu | ### | ### | 6.55 | ### | 576,075 | 1,886,645 | 67.0 | 67.0 | 0.0 |
| 2024-Jul-10 Wed | ### | ### | 6.53 | 6.53 | 849,570 | 2,773,846 | 23.3 | 23.3 | ### |
| 2024-Jul-09 Tue | 6.78 | 6.83 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-08 Mon | 6.82 | 6.83 | ### | ### | 907,923 | 3,100,557 | ### | ### | 0.0 |
| 2024-Jul-05 Fri | 6.8 | 6.88 | 6.78 | 6.81 | 67.0 | 67.0 | ### | ||
| 2024-Jul-04 Thu | 6.88 | 6.89 | 6.78 | 6.83 | 873,651 | ### | 27.8 | 27.8 | 0.5 |
| 2024-Jul-03 Wed | ### | 6.88 | ### | 6.76 | ### | ### | 0.5 | ||
| 2024-Jul-02 Tue | 6.7 | 6.73 | 6.55 | ### | 23.2 | 23.2 | 0.0 | ||
| 2024-Jul-01 Mon | 6.51 | 6.75 | 6.5 | ### | 1,911,681 | 12,664,886 | 82.2 | 82.2 | 0.0 |
| 2024-Jun-28 Fri | ### | 6.7 | 6.49 | 6.55 | 7,776,754 | ### | 23.1 | 23.1 | 0.5 |
| 2024-Jun-27 Thu | 6.53 | ### | 6.49 | ### | 76.8 | 76.8 | 0.0 | ||
| 2024-Jun-26 Wed | 6.55 | ### | 6.45 | 6.58 | ### | ### | 0.5 | ||
| 2024-Jun-25 Tue | 6.45 | ### | 6.41 | ### | ### | ### | 0.0 | ||
| 2024-Jun-24 Mon | 6.45 | 6.53 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-21 Fri | 6.47 | 6.49 | ### | 6.45 | ### | ### | ### | ||
| 2024-Jun-20 Thu | ### | 6.46 | ### | 6.43 | 1,890,320 | ### | ### | ### | ### |
| 2024-Jun-19 Wed | 6.47 | 6.53 | ### | ### | 20.8 | 20.8 | 0.0 | ||
| 2024-Jun-18 Tue | 6.56 | 6.57 | ### | ### | 2,837,586 | 9,321,470 | 14.7 | 14.7 | 0.0 |
| 2024-Jun-17 Mon | 6.55 | 6.55 | ### | 6.51 | 1,579,677 | 5,173,442 | 36.9 | 36.9 | ### |
| 2024-Jun-14 Fri | ### | 6.76 | 6.55 | 6.56 | 3,191,758 | 21,241,149 | ### | ### | 0.5 |
| 2024-Jun-13 Thu | 6.89 | ### | ### | ### | 1,955,079 | 0 | ### | ### | 0.0 |
| 2024-Jun-12 Wed | ### | ### | 6.86 | 6.89 | 1,093,988 | 3,752,378 | ### | ### | 0.5 |
| 2024-Jun-11 Tue | ### | ### | ### | ### | 1,546,227 | 0 | 26.4 | 26.4 | 0.0 |
| 2024-Jun-07 Fri | 7.22 | 7.23 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-06 Thu | 7.28 | 7.29 | ### | ### | 3,933,352 | ### | 19.2 | 19.2 | 0.0 |
| 2024-Jun-05 Wed | ### | 7.22 | ### | ### | 70.2 | 70.2 | 0.0 | ||
| 2024-Jun-04 Tue | 7.27 | ### | ### | 7.29 | 78.3 | 78.3 | ### | ||
| 2024-Jun-03 Mon | 7.27 | ### | 7.23 | 7.28 | ### | ### | 0.5 | ||
| 2024-May-31 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-30 Thu | 7.21 | 7.24 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-29 Wed | 7.24 | 7.45 | 7.2 | 7.24 | 73.4 | 73.4 | 0.5 | ||
| 2024-May-28 Tue | 7.29 | ### | 7.2 | 7.24 | 1,676,142 | ### | 34.8 | 34.8 | 0.5 |
| 2024-May-27 Mon | 7.54 | 7.54 | 7.225 | 7.26 | 2,769,148 | ### | 13.6 | 13.6 | 0.5 |
| 2024-May-24 Fri | 7.48 | ### | 7.4 | 7.47 | 1,627,086 | ### | ### | ### | ### |
| 2024-May-23 Thu | ### | ### | 7.54 | ### | 1,303,489 | 4,914,153 | ### | ### | 0.0 |
| 2024-May-22 Wed | ### | ### | ### | 7.77 | ### | ### | 0.6 | ||
| 2024-May-21 Tue | 7.86 | 7.89 | 7.75 | 7.85 | 847,186 | ### | ### | ### | ### |
| 2024-May-20 Mon | ### | ### | 7.85 | 7.86 | 1,601,279 | 6,285,020 | ### | ### | ### |
| 2024-May-17 Fri | 7.75 | 8 | 7.75 | ### | ### | ### | 0.0 | ||
| 2024-May-16 Thu | 7.88 | ### | ### | 7.76 | 1,660,650 | 0 | ### | ### | 0.6 |
| 2024-May-15 Wed | 7.76 | 7.88 | ### | 7.78 | 2,122,273 | 8,361,755 | 73.3 | 73.3 | 0.6 |
| 2024-May-14 Tue | 7.56 | 7.74 | 7.52 | ### | 2,186,143 | 16,680,271 | 77.8 | 77.8 | 0.0 |
| 2024-May-13 Mon | ### | 7.77 | 7.45 | 7.56 | 2,266,186 | 17,245,675 | ### | ### | 0.5 |
| 2024-May-10 Fri | 7.81 | 7.83 | 7.575 | ### | 2,364,158 | 18,209,926 | 20.5 | 20.5 | 0.0 |
| 2024-May-09 Thu | 7.85 | ### | 7.78 | 7.84 | ### | ### | 0.6 | ||
| 2024-May-08 Wed | 8.26 | ### | ### | ### | 5,005,787 | 0 | 18.7 | 18.7 | 0.0 |
| 2024-May-07 Tue | ### | ### | ### | ### | 2,935,944 | 0 | 88.3 | 88.3 | 0.0 |
| 2024-May-06 Mon | 7.73 | 7.78 | 7.525 | 7.59 | 1,359,153 | ### | 22.3 | 22.3 | 0.5 |
| 2024-May-03 Fri | 7.7 | 7.87 | 7.7 | 7.74 | 2,133,229 | 16,607,187 | ### | ### | 0.6 |
| 2024-May-02 Thu | 7.53 | ### | 7.51 | ### | 78.0 | 78.0 | 0.0 | ||
| 2024-May-01 Wed | 7.52 | ### | 7.41 | 7.54 | 1,797,274 | ### | 74.1 | 74.1 | 0.5 |
| 2024-Apr-30 Tue | ### | 7.76 | 7.645 | ### | ### | ### | 0.0 | ||
| 2024-Apr-29 Mon | 7.42 | 7.59 | ### | 7.59 | 1,458,229 | 5,533,979 | ### | ### | 0.5 |
| 2024-Apr-26 Fri | ### | ### | 7.26 | ### | ### | ### | 0.0 | ||
| 2024-Apr-24 Wed | ### | ### | 7.26 | ### | 1,923,342 | ### | 15.5 | 15.5 | 0.0 |
| 2024-Apr-23 Tue | 7.28 | ### | 7.26 | 7.59 | 92.4 | 92.4 | 0.5 | ||
| 2024-Apr-22 Mon | ### | 7.49 | ### | 7.21 | ### | ### | ### | ||
| 2024-Apr-19 Fri | ### | 7.23 | 6.88 | ### | ### | ### | 0.0 | ||
| 2024-Apr-18 Thu | 7.29 | 7.45 | 7.28 | ### | ### | ### | 0.0 | ||
| 2024-Apr-17 Wed | ### | ### | ### | 7.24 | 75.2 | 75.2 | 0.5 | ||
| 2024-Apr-16 Tue | ### | 7.42 | ### | ### | 2,814,474 | ### | 27.0 | 27.0 | 0.0 |
| 2024-Apr-15 Mon | ### | 7.4 | 7.25 | ### | ### | ### | 0.0 | ||
| 2024-Apr-12 Fri | 7.45 | 7.55 | ### | ### | 1,064,126 | 4,017,075 | 18.2 | 18.2 | 0.0 |
| 2024-Apr-11 Thu | ### | 7.45 | ### | 7.44 | ### | ### | ### | ||
| 2024-Apr-10 Wed | ### | 7.42 | 7.22 | 7.25 | 27.5 | 27.5 | 0.5 | ||
| 2024-Apr-09 Tue | ### | ### | ### | 7.21 | ### | ### | ### | ||
| 2024-Apr-08 Mon | 7.23 | 7.23 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-05 Fri | ### | 7.44 | ### | ### | 16.5 | 16.5 | 0.0 | ||
| 2024-Apr-04 Thu | 7.41 | 7.51 | ### | 7.41 | 64.6 | 64.6 | ### | ||
| 2024-Apr-03 Wed | 7.29 | 7.48 | 7.26 | 7.27 | 43.0 | 43.0 | ### | ||
| 2024-Apr-02 Tue | 7.21 | ### | ### | ### | 1,152,374 | 0 | 81.3 | 81.3 | 0.0 |
| 2024-Mar-28 Thu | ### | 7.24 | ### | 7.21 | 70.7 | 70.7 | ### | ||
| 2024-Mar-27 Wed | ### | ### | ### | ### | 1,802,643 | 0 | ### | ### | 0.0 |
| 2024-Mar-26 Tue | 7.23 | ### | ### | 7 | 15.0 | 15.0 | 0.5 | ||
| 2024-Mar-25 Mon | 7.27 | ### | 7.2 | 7.27 | 1,044,771 | 3,761,175 | 68.9 | 68.9 | ### |
| 2024-Mar-22 Fri | 7.25 | ### | ### | 7.2 | 2,465,821 | 0 | 33.0 | 33.0 | 0.5 |
| 2024-Mar-21 Thu | 7.4 | 7.455 | 7.26 | 7.26 | 17.2 | 17.2 | 0.5 | ||
| 2024-Mar-20 Wed | 7.26 | 7.5 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-19 Tue | ### | ### | ### | 7.29 | 82.0 | 82.0 | ### | ||
| 2024-Mar-18 Mon | ### | 7.25 | ### | ### | 3,201,741 | ### | ### | ### | 0.0 |
| 2024-Mar-15 Fri | 6.74 | 6.86 | ### | 6.86 | 3,412,359 | ### | 80.1 | 80.1 | 0.5 |
| 2024-Mar-14 Thu | 6.73 | 6.87 | ### | 6.86 | 1,536,581 | 5,278,155 | ### | ### | 0.5 |
| 2024-Mar-13 Wed | 6.83 | 6.85 | ### | 6.71 | ### | ### | ### | ||
| 2024-Mar-12 Tue | 6.76 | 6.89 | 6.73 | 6.88 | 79.3 | 79.3 | ### | ||
| 2024-Mar-11 Mon | 6.84 | ### | ### | 6.71 | 1,258,985 | 0 | ### | ### | ### |
| 2024-Mar-08 Fri | ### | ### | ### | ### | 2,419,357 | 0 | 32.0 | 32.0 | 0.0 |
| 2024-Mar-07 Thu | 6.89 | ### | 6.76 | 6.89 | 1,428,575 | 4,828,583 | ### | ### | 0.5 |
| 2024-Mar-06 Wed | 6.75 | 6.88 | ### | 6.82 | 1,172,576 | ### | 76.0 | 76.0 | 0.5 |
| 2024-Mar-05 Tue | ### | ### | 6.78 | 6.84 | 1,792,275 | ### | ### | ### | 0.5 |
| 2024-Mar-04 Mon | 7.2 | 7.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-01 Fri | ### | 7.185 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-29 Thu | 6.85 | ### | 6.79 | 6.85 | 1,975,641 | ### | 61.6 | 61.6 | ### |
| 2024-Feb-28 Wed | ### | ### | ### | ### | 1,922,984 | 0 | ### | ### | 0.0 |
| 2024-Feb-27 Tue | 6.85 | ### | 6.56 | ### | ### | ### | 0.0 | ||
| 2024-Feb-26 Mon | ### | 7.25 | ### | ### | 19.2 | 19.2 | 0.0 | ||
| 2024-Feb-23 Fri | 7.42 | 7.5 | ### | 7.21 | 3,588,624 | 13,457,340 | 20.1 | 20.1 | ### |
| 2024-Feb-22 Thu | 7.71 | 7.84 | ### | 7.57 | 4,397,741 | 17,239,144 | 20.5 | 20.5 | ### |
| 2024-Feb-21 Wed | ### | 7.7 | ### | ### | 6,199,486 | 23,868,021 | 96.1 | 96.1 | 0.0 |
| 2024-Feb-20 Tue | ### | ### | ### | 7.21 | 1,552,271 | 0 | 19.6 | 19.6 | ### |
| 2024-Feb-19 Mon | 7.29 | ### | 7.29 | 7.43 | 3,727,776 | 13,587,743 | ### | ### | ### |
| 2024-Feb-16 Fri | ### | 7.245 | ### | 7.23 | ### | ### | ### | ||
| 2024-Feb-15 Thu | ### | ### | ### | ### | 1,927,649 | 0 | 26.4 | 26.4 | 0.0 |
| 2024-Feb-14 Wed | ### | ### | ### | ### | 1,250,883 | 0 | 69.2 | 69.2 | 0.0 |
| 2024-Feb-13 Tue | ### | ### | ### | ### | 34.2 | 34.2 | 0.0 | ||
| 2024-Feb-12 Mon | ### | ### | ### | ### | 21.9 | 21.9 | 0.0 | ||
| 2024-Feb-09 Fri | ### | ### | ### | ### | 1,738,546 | 0 | ### | ### | 0.0 |
| 2024-Feb-08 Thu | 7.22 | 7.28 | ### | ### | 2,916,527 | 10,616,158 | 28.0 | 28.0 | 0.0 |
| 2024-Feb-07 Wed | ### | ### | ### | 7.23 | 88.3 | 88.3 | ### | ||
| 2024-Feb-06 Tue | 6.85 | ### | 6.79 | 6.88 | 828,653 | 2,813,276 | ### | ### | ### |
| 2024-Feb-05 Mon | ### | ### | 6.84 | 6.89 | 989,546 | 3,384,247 | ### | ### | 0.5 |
| 2024-Feb-02 Fri | ### | 7.2 | ### | ### | 1,397,649 | ### | ### | ### | 0.0 |
| 2024-Feb-01 Thu | 7.2 | 7.21 | ### | ### | 2,828,282 | 10,195,956 | 25.2 | 25.2 | 0.0 |
| 2024-Jan-31 Wed | 7.2 | 7.285 | ### | 7.25 | 69.5 | 69.5 | 0.5 | ||
| 2024-Jan-30 Tue | ### | ### | ### | 7.27 | 25.8 | 25.8 | ### | ||
| 2024-Jan-29 Mon | 7.26 | ### | ### | 7.27 | 70.9 | 70.9 | ### | ||
| 2024-Jan-25 Thu | 7.25 | ### | ### | 7.29 | 3,389,720 | 0 | ### | ### | ### |
| 2024-Jan-24 Wed | ### | ### | 6.83 | ### | ### | ### | 0.0 | ||
| 2024-Jan-23 Tue | 6.57 | 6.87 | 6.51 | ### | ### | ### | 0.0 | ||
| 2024-Jan-22 Mon | ### | ### | 6.42 | 6.49 | 1,408,554 | 4,521,458 | ### | ### | ### |
| 2024-Jan-19 Fri | ### | 6.72 | 6.51 | 6.58 | 25.1 | 25.1 | 0.5 | ||
| 2024-Jan-18 Thu | 6.57 | 6.645 | 6.52 | ### | 2,042,759 | ### | ### | ### | 0.0 |
| 2024-Jan-17 Wed | ### | 6.75 | 6.55 | 6.7 | ### | ### | 0.5 | ||
| 2024-Jan-16 Tue | 6.72 | 6.82 | 6.545 | 6.7 | 1,967,753 | ### | ### | ### | 0.5 |
| 2024-Jan-15 Mon | 6.76 | 6.8 | ### | 6.74 | 1,518,655 | 5,163,427 | 36.2 | 36.2 | ### |
| 2024-Jan-12 Fri | 6.86 | ### | 6.75 | 6.77 | ### | ### | ### | ||
| 2024-Jan-11 Thu | ### | 6.955 | 6.53 | ### | ### | ### | 0.0 | ||
| 2024-Jan-10 Wed | 6.43 | ### | 6.43 | ### | 3,444,059 | 11,072,649 | 86.1 | 86.1 | 0.0 |
| 2024-Jan-09 Tue | 6.41 | 6.49 | ### | 6.47 | 1,229,651 | ### | ### | ### | 0.5 |
| 2024-Jan-08 Mon | ### | 6.4 | 6.24 | 6.29 | 39.7 | 39.7 | ### | ||
| 2024-Jan-05 Fri | ### | 6.42 | ### | ### | 1,089,221 | ### | 31.8 | 31.8 | 0.0 |
| 2024-Jan-04 Thu | 6.45 | 6.46 | ### | ### | 1,163,183 | 3,757,081 | 16.8 | 16.8 | 0.0 |
| 2024-Jan-03 Wed | ### | ### | 6.45 | 6.45 | ### | ### | ### | ||
| 2024-Jan-02 Tue | ### | ### | 6.55 | ### | 805,225 | ### | ### | ### | 0.0 |
| 2023-Dec-29 Fri | ### | ### | 6.585 | ### | 811,682 | ### | 24.5 | 24.5 | 0.0 |
| 2023-Dec-28 Thu | 6.71 | 6.73 | ### | ### | 871,777 | 2,933,529 | 24.4 | 24.4 | 0.0 |
| 2023-Dec-27 Wed | 6.7 | 6.73 | ### | ### | 1,341,572 | 4,514,389 | 22.9 | 22.9 | 0.0 |
| 2023-Dec-22 Fri | 6.75 | 6.79 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-21 Thu | ### | ### | 6.57 | ### | 2,369,143 | ### | 29.7 | 29.7 | 0.0 |
| 2023-Dec-20 Wed | 6.8 | 6.82 | ### | 6.72 | ### | ### | 0.5 | ||
| 2023-Dec-19 Tue | 6.85 | 6.86 | ### | 6.74 | 19.8 | 19.8 | ### | ||
| 2023-Dec-18 Mon | 6.5 | 6.8 | 6.49 | 6.77 | ### | ### | ### | ||
| 2023-Dec-15 Fri | ### | ### | 6.47 | 6.57 | 6,681,858 | ### | 7.6 | 7.6 | ### |
| 2023-Dec-14 Thu | ### | ### | 6.77 | 6.8 | 3,063,285 | ### | 15.9 | 15.9 | 0.5 |
| 2023-Dec-13 Wed | 6.82 | ### | 6.7 | 6.72 | 1,360,088 | ### | 24.3 | 24.3 | 0.5 |
| 2023-Dec-12 Tue | 6.79 | ### | 6.72 | 6.83 | 1,651,650 | 5,549,544 | ### | ### | 0.5 |
| 2023-Dec-11 Mon | ### | ### | 6.77 | 6.8 | 20.6 | 20.6 | 0.5 | ||
| 2023-Dec-08 Fri | 6.89 | ### | 6.84 | ### | 1,168,983 | 3,997,921 | 73.2 | 73.2 | 0.0 |
| 2023-Dec-07 Thu | 6.88 | ### | 6.82 | ### | ### | ### | 0.0 | ||
| 2023-Dec-06 Wed | ### | ### | ### | 6.87 | 2,599,743 | 0 | 80.6 | 80.6 | ### |
| 2023-Dec-05 Tue | ### | ### | 6.72 | 6.72 | 1,162,941 | 3,907,481 | ### | ### | 0.5 |
| 2023-Dec-04 Mon | ### | ### | 6.89 | ### | 80.6 | 80.6 | 0.0 | ||
| 2023-Dec-01 Fri | ### | ### | 6.76 | 6.83 | ### | ### | 0.5 | ||
| 2023-Nov-30 Thu | ### | 7 | 6.77 | ### | 23.7 | 23.7 | 0.0 | ||
| 2023-Nov-29 Wed | ### | ### | 6.87 | ### | 36.7 | 36.7 | 0.0 | ||
| 2023-Nov-28 Tue | 6.83 | ### | 6.83 | ### | ### | ### | 0.0 | ||
| 2023-Nov-27 Mon | ### | ### | 6.84 | 6.84 | 1,329,371 | 4,546,448 | ### | ### | 0.5 |
| 2023-Nov-24 Fri | 7 | ### | ### | ### | 1,802,046 | 0 | ### | ### | 0.0 |
| 2023-Nov-23 Thu | ### | 7.175 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-22 Wed | ### | ### | 7.045 | ### | 24.0 | 24.0 | 0.0 | ||
| 2023-Nov-21 Tue | ### | 7.375 | 7.225 | ### | 2,620,077 | ### | ### | ### | 0.0 |
| 2023-Nov-20 Mon | 7.42 | 7.48 | ### | ### | 1,804,855 | 6,750,157 | 30.3 | 30.3 | 0.0 |
| 2023-Nov-17 Fri | ### | 7.48 | ### | 7.4 | 2,176,975 | 8,141,886 | ### | ### | 0.5 |
| 2023-Nov-16 Thu | 7.59 | 7.59 | ### | ### | 17.5 | 17.5 | 0.0 | ||
| 2023-Nov-15 Wed | 7.43 | ### | ### | 7.47 | 3,754,280 | 0 | ### | ### | ### |
| 2023-Nov-14 Tue | ### | 7.185 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-13 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-10 Fri | 7.2 | 7.2 | ### | ### | 23.3 | 23.3 | 0.0 | ||
| 2023-Nov-09 Thu | 7.28 | ### | 7.21 | 7.22 | 3,190,144 | ### | 32.1 | 32.1 | 0.5 |
| 2023-Nov-08 Wed | ### | ### | 7.24 | 7.24 | 2,416,675 | ### | ### | ### | 0.5 |
| 2023-Nov-07 Tue | 7.41 | 7.44 | ### | ### | 994,628 | ### | 29.7 | 29.7 | 0.0 |
| 2023-Nov-06 Mon | 7.55 | 7.59 | ### | 7.41 | ### | ### | ### | ||
| 2023-Nov-03 Fri | 7.42 | 7.5 | ### | 7.46 | 1,110,121 | 4,162,953 | ### | ### | 0.5 |
| 2023-Nov-02 Thu | 7.27 | ### | 7.27 | ### | 71.1 | 71.1 | 0.0 | ||
| 2023-Nov-01 Wed | 7.29 | ### | 7.23 | 7.24 | 32.0 | 32.0 | 0.5 | ||
| 2023-Oct-31 Tue | ### | 7.47 | 7.22 | 7.24 | 27.4 | 27.4 | 0.5 | ||
| 2023-Oct-30 Mon | 7.5 | 7.55 | 7.26 | ### | ### | ### | 0.0 |
Basic Bottom of Page